Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
0.1265 USD |
46,806.9123 GRT |
0.1338 USD |
0.1213 USD |
0.1340 USD |
0.1213 USD |
| 2022-08-16 |
0.1311 USD |
41,591.9557 GRT |
0.1354 USD |
0.1290 USD |
0.1354 USD |
0.1303 USD |
| 2022-08-15 |
0.1362 USD |
64,333.6154 GRT |
0.1407 USD |
0.1334 USD |
0.1445 USD |
0.1350 USD |
| 2022-08-14 |
0.1455 USD |
33,635.7763 GRT |
0.1472 USD |
0.1384 USD |
0.1498 USD |
0.1393 USD |
| 2022-08-13 |
0.1462 USD |
26,051.1452 GRT |
0.1472 USD |
0.1420 USD |
0.1504 USD |
0.1442 USD |
| 2022-08-12 |
0.1434 USD |
14,398.9754 GRT |
0.1424 USD |
0.1394 USD |
0.1455 USD |
0.1420 USD |
| 2022-08-11 |
0.1452 USD |
13,954.2382 GRT |
0.1458 USD |
0.1415 USD |
0.1484 USD |
0.1434 USD |
| 2022-08-10 |
0.1405 USD |
77,405.7384 GRT |
0.1407 USD |
0.1356 USD |
0.1460 USD |
0.1441 USD |
| 2022-08-09 |
0.1409 USD |
170,102.3493 GRT |
0.1482 USD |
0.1363 USD |
0.1518 USD |
0.1413 USD |
| 2022-08-08 |
0.1486 USD |
107,755.0938 GRT |
0.1297 USD |
0.1288 USD |
0.1569 USD |
0.1495 USD |
| 2022-08-07 |
0.1277 USD |
23,202.9230 GRT |
0.1273 USD |
0.1252 USD |
0.1302 USD |
0.1277 USD |
| 2022-08-06 |
0.1297 USD |
11,167.3038 GRT |
0.1313 USD |
0.1286 USD |
0.1326 USD |
0.1296 USD |
| 2022-08-05 |
0.1287 USD |
63,132.5253 GRT |
0.1223 USD |
0.1223 USD |
0.1300 USD |
0.1292 USD |
| 2022-08-04 |
0.1235 USD |
73,450.6831 GRT |
0.1197 USD |
0.1175 USD |
0.1254 USD |
0.1189 USD |
| 2022-08-03 |
0.1214 USD |
49,277.1237 GRT |
0.1158 USD |
0.1149 USD |
0.1236 USD |
0.1222 USD |
| 2022-08-02 |
0.1197 USD |
89,559.3390 GRT |
0.1193 USD |
0.1146 USD |
0.1245 USD |
0.1197 USD |
| 2022-08-01 |
0.1270 USD |
63,814.6676 GRT |
0.1275 USD |
0.1217 USD |
0.1313 USD |
0.1230 USD |
| 2022-07-31 |
0.1356 USD |
82,626.2920 GRT |
0.1337 USD |
0.1315 USD |
0.1401 USD |
0.1326 USD |
| 2022-07-30 |
0.1371 USD |
141,816.0794 GRT |
0.1280 USD |
0.1277 USD |
0.1446 USD |
0.1308 USD |
| 2022-07-29 |
0.1295 USD |
238,932.4027 GRT |
0.1158 USD |
0.1151 USD |
0.1402 USD |
0.1282 USD |
| 2022-07-28 |
0.1116 USD |
268,018.2422 GRT |
0.1117 USD |
0.1068 USD |
0.1175 USD |
0.1150 USD |
| 2022-07-27 |
0.1011 USD |
48,404.0922 GRT |
0.1011 USD |
0.0952 USD |
0.1096 USD |
0.1073 USD |
| 2022-07-26 |
0.0948 USD |
60,469.4919 GRT |
0.0958 USD |
0.0933 USD |
0.0983 USD |
0.0952 USD |
| 2022-07-25 |
0.1016 USD |
41,188.6270 GRT |
0.1031 USD |
0.0990 USD |
0.1031 USD |
0.1015 USD |
| 2022-07-24 |
0.1076 USD |
30,914.1106 GRT |
0.1086 USD |
0.1047 USD |
0.1086 USD |
0.1062 USD |
| 2022-07-23 |
0.1044 USD |
61,148.8542 GRT |
0.1060 USD |
0.1011 USD |
0.1076 USD |
0.1036 USD |
| 2022-07-22 |
0.1099 USD |
73,797.0186 GRT |
0.1094 USD |
0.1038 USD |
0.1146 USD |
0.1050 USD |
| 2022-07-21 |
0.1047 USD |
31,770.2384 GRT |
0.1036 USD |
0.1020 USD |
0.1080 USD |
0.1072 USD |
| 2022-07-20 |
0.1143 USD |
80,187.4628 GRT |
0.1135 USD |
0.1045 USD |
0.1214 USD |
0.1045 USD |
| 2022-07-19 |
0.1133 USD |
65,158.4401 GRT |
0.1099 USD |
0.1087 USD |
0.1166 USD |
0.1150 USD |
| 2022-07-18 |
0.1104 USD |
140,857.0037 GRT |
0.0981 USD |
0.0981 USD |
0.1380 USD |
0.1073 USD |
| 2022-07-17 |
0.0994 USD |
82,599.1319 GRT |
0.1000 USD |
0.0978 USD |
0.1024 USD |
0.0997 USD |
| 2022-07-16 |
0.0995 USD |
65,619.3053 GRT |
0.0991 USD |
0.0967 USD |
0.1030 USD |
0.1005 USD |
| 2022-07-15 |
0.0993 USD |
3,315.3258 GRT |
0.0969 USD |
0.0967 USD |
0.0993 USD |
0.0989 USD |
| 2022-07-14 |
0.0953 USD |
24,262.4865 GRT |
0.0924 USD |
0.0910 USD |
0.0967 USD |
0.0957 USD |
| 2022-07-13 |
0.0891 USD |
184,413.9081 GRT |
0.0870 USD |
0.0800 USD |
0.0958 USD |
0.0935 USD |
| 2022-07-12 |
0.0913 USD |
33,168.2014 GRT |
0.0917 USD |
0.0873 USD |
0.0941 USD |
0.0892 USD |
| 2022-07-11 |
0.0970 USD |
14,279.8162 GRT |
0.0986 USD |
0.0926 USD |
0.0997 USD |
0.0926 USD |
| 2022-07-10 |
0.1007 USD |
13,201.2627 GRT |
0.1044 USD |
0.0993 USD |
0.1048 USD |
0.1001 USD |
| 2022-07-09 |
0.1019 USD |
363,041.3419 GRT |
0.1007 USD |
0.1006 USD |
0.1101 USD |
0.1075 USD |
| 2022-07-08 |
0.1011 USD |
306,087.0044 GRT |
0.1027 USD |
0.0981 USD |
0.1038 USD |
0.1002 USD |
| 2022-07-07 |
0.1013 USD |
37,854.1490 GRT |
0.0986 USD |
0.0986 USD |
0.1031 USD |
0.1021 USD |
| 2022-07-06 |
0.0971 USD |
20,266.5467 GRT |
0.0961 USD |
0.0960 USD |
0.0988 USD |
0.0975 USD |
| 2022-07-05 |
0.0979 USD |
38,715.6484 GRT |
0.0989 USD |
0.0930 USD |
0.1008 USD |
0.0983 USD |
| 2022-07-04 |
0.0982 USD |
16,717.8903 GRT |
0.0924 USD |
0.0923 USD |
0.0980 USD |
0.0980 USD |
| 2022-07-03 |
0.0924 USD |
18,166.1994 GRT |
0.0928 USD |
0.0910 USD |
0.0945 USD |
0.0945 USD |
| 2022-07-02 |
0.0912 USD |
10,271.6344 GRT |
0.0914 USD |
0.0910 USD |
0.0932 USD |
0.0932 USD |
| 2022-07-01 |
0.0937 USD |
17,925.4532 GRT |
0.0976 USD |
0.0906 USD |
0.0986 USD |
0.0934 USD |
| 2022-06-30 |
0.0918 USD |
57,230.5742 GRT |
0.0947 USD |
0.0901 USD |
0.0947 USD |
0.0932 USD |
| 2022-06-29 |
0.0997 USD |
189,066.1164 GRT |
0.1011 USD |
0.0972 USD |
0.1019 USD |
0.0973 USD |